Mercado fechará em 5 h 50 min
BOVESPA
119.928,52 +790,66 (+0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.015,82 +618,62 (+1,18%) PETROLEO CRU
81,02 +0,69 (+0,86%) OURO
2.340,60 +11,60 (+0,50%) Bitcoin USD
64.552,71 -702,46 (-1,08%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:10AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 133.80 | 137.60 | 142.45 | 0.00 | - | 4 | 41 | 63.77% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 134.20 | 137.85 | 0.00 | - | 3 | 396 | 67.70% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 124.75 | 128.75 | 0.00 | - | 1 | 49 | 63.09% |
| TSM260116C00065000 | 2024-06-17 3:52PM EDT | 65.00 | 117.72 | 119.60 | 124.45 | 0.00 | - | 4 | 6 | 60.36% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 115.70 | 120.00 | 0.00 | - | 1 | 237 | 60.17% |
| TSM260116C00075000 | 2024-06-17 10:06AM EDT | 75.00 | 106.40 | 110.50 | 114.80 | 0.00 | - | 1 | 88 | 55.57% |
| TSM260116C00080000 | 2024-06-14 12:17PM EDT | 80.00 | 99.17 | 107.35 | 111.20 | 0.00 | - | 3 | 85 | 57.94% |
| TSM260116C00085000 | 2024-06-17 2:30PM EDT | 85.00 | 101.02 | 102.45 | 106.75 | 0.00 | - | 1 | 482 | 55.41% |
| TSM260116C00090000 | 2024-06-14 1:20PM EDT | 90.00 | 91.30 | 99.20 | 102.35 | 0.00 | - | 1 | 193 | 55.38% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 95.05 | 97.80 | 0.00 | - | 1 | 137 | 53.71% |
| TSM260116C00100000 | 2024-06-18 9:35AM EDT | 100.00 | 91.48 | 90.90 | 93.60 | +3.28 | +3.72% | 4 | 3,175 | 52.42% |
| TSM260116C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 78.65 | 87.45 | 89.10 | 0.00 | - | 10 | 206 | 51.51% |
| TSM260116C00110000 | 2024-06-18 9:35AM EDT | 110.00 | 83.22 | 83.10 | 86.25 | +3.01 | +3.75% | 4 | 1,140 | 51.23% |
| TSM260116C00115000 | 2024-06-17 3:49PM EDT | 115.00 | 76.73 | 79.65 | 81.25 | 0.00 | - | 1 | 161 | 51.09% |
| TSM260116C00120000 | 2024-06-17 1:56PM EDT | 120.00 | 75.95 | 74.40 | 78.10 | +3.86 | +5.35% | 1 | 955 | 51.24% |
| TSM260116C00125000 | 2024-06-17 1:56PM EDT | 125.00 | 73.40 | 70.95 | 74.70 | +4.81 | +7.01% | 2 | 563 | 50.75% |
| TSM260116C00130000 | 2024-06-17 2:24PM EDT | 130.00 | 67.10 | 69.05 | 71.85 | 0.00 | - | 17 | 1,193 | 50.99% |
| TSM260116C00135000 | 2024-06-17 3:39PM EDT | 135.00 | 62.91 | 65.65 | 67.30 | 0.00 | - | 14 | 634 | 48.48% |
| TSM260116C00140000 | 2024-06-17 2:50PM EDT | 140.00 | 60.00 | 62.10 | 65.30 | 0.00 | - | 65 | 3,061 | 49.68% |
| TSM260116C00145000 | 2024-06-17 2:57PM EDT | 145.00 | 57.03 | 59.70 | 62.20 | 0.00 | - | 15 | 903 | 49.12% |
| TSM260116C00150000 | 2024-06-18 9:37AM EDT | 150.00 | 57.50 | 56.40 | 59.15 | +2.80 | +5.12% | 1 | 1,503 | 48.52% |
| TSM260116C00155000 | 2024-06-18 9:31AM EDT | 155.00 | 53.73 | 54.05 | 55.40 | +2.15 | +4.17% | 1 | 556 | 46.92% |
| TSM260116C00160000 | 2024-06-18 9:48AM EDT | 160.00 | 52.42 | 51.30 | 53.75 | +4.37 | +9.09% | 3 | 555 | 47.89% |
| TSM260116C00165000 | 2024-06-17 11:14AM EDT | 165.00 | 43.95 | 49.30 | 50.10 | 0.00 | - | 23 | 405 | 46.27% |
| TSM260116C00170000 | 2024-06-18 9:34AM EDT | 170.00 | 45.77 | 46.80 | 47.85 | +1.71 | +3.88% | 1 | 1,142 | 46.25% |
| TSM260116C00175000 | 2024-06-18 9:41AM EDT | 175.00 | 44.95 | 44.35 | 46.00 | +3.15 | +7.54% | 7 | 1,038 | 46.59% |
| TSM260116C00180000 | 2024-06-18 9:41AM EDT | 180.00 | 42.70 | 41.60 | 42.95 | +3.94 | +10.17% | 6 | 4,953 | 45.44% |
| TSM260116C00185000 | 2024-06-17 2:35PM EDT | 185.00 | 37.70 | 39.45 | 42.35 | 0.00 | - | 15 | 135 | 46.98% |
| TSM260116C00190000 | 2024-06-18 9:48AM EDT | 190.00 | 39.95 | 37.90 | 40.10 | +6.47 | +19.32% | 15 | 237 | 46.54% |
| TSM260116C00195000 | 2024-06-17 1:24PM EDT | 195.00 | 32.93 | 35.95 | 38.05 | 0.00 | - | 2 | 266 | 46.24% |
| TSM260116C00200000 | 2024-06-18 9:38AM EDT | 200.00 | 35.00 | 33.45 | 36.40 | +3.02 | +9.44% | 3 | 1,854 | 46.29% |
| TSM260116C00210000 | 2024-06-18 9:55AM EDT | 210.00 | 31.42 | 31.05 | 31.90 | +2.55 | +8.96% | 17 | 2,062 | 44.84% |
| TSM260116C00220000 | 2024-06-17 3:54PM EDT | 220.00 | 28.00 | 27.85 | 29.00 | +2.15 | +8.32% | 2 | 1,692 | 44.83% |
| TSM260116C00230000 | 2024-06-18 9:32AM EDT | 230.00 | 24.70 | 25.25 | 26.05 | +3.22 | +14.99% | 1 | 111 | 44.46% |
| TSM260116C00240000 | 2024-06-18 9:54AM EDT | 240.00 | 23.33 | 22.70 | 25.15 | +2.13 | +11.17% | 1 | 412 | 46.07% |
| TSM260116C00250000 | 2024-06-18 9:54AM EDT | 250.00 | 20.00 | 18.80 | 21.25 | +0.60 | +3.19% | 1 | 18 | 44.13% |
| TSM260116C00260000 | 2024-06-18 9:35AM EDT | 260.00 | 18.90 | 18.10 | 20.75 | +1.90 | +11.18% | 14 | 26 | 45.77% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-17 3:36PM EDT | 45.00 | 1.30 | 1.30 | 1.95 | 0.00 | - | 2 | 692 | 68.98% |
| TSM260116P00050000 | 2024-06-17 11:59AM EDT | 50.00 | 1.45 | 1.23 | 2.52 | 0.00 | - | 4 | 3,019 | 66.03% |
| TSM260116P00055000 | 2024-06-18 9:43AM EDT | 55.00 | 1.58 | 1.43 | 2.67 | +0.08 | +5.33% | 18 | 104 | 62.70% |
| TSM260116P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.75 | 0.48 | 1.80 | 0.00 | - | 20 | 7,552 | 51.71% |
| TSM260116P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 1.90 | 1.50 | 2.40 | 0.00 | - | 20 | 92 | 54.03% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 1.40 | 2.50 | 0.00 | - | 2 | 742 | 50.54% |
| TSM260116P00075000 | 2024-06-14 3:11PM EDT | 75.00 | 2.30 | 1.40 | 3.50 | 0.00 | - | 10 | 933 | 54.67% |
| TSM260116P00080000 | 2024-06-14 2:51PM EDT | 80.00 | 3.40 | 2.00 | 3.50 | 0.00 | - | 9 | 1,297 | 51.25% |
| TSM260116P00085000 | 2024-06-13 9:42AM EDT | 85.00 | 2.77 | 2.69 | 3.25 | 0.00 | - | 3 | 174 | 47.08% |
| TSM260116P00090000 | 2024-06-17 10:01AM EDT | 90.00 | 3.55 | 3.20 | 5.05 | 0.00 | - | 1 | 1,066 | 50.15% |
| TSM260116P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 3.90 | 3.55 | 4.30 | 0.00 | - | 6 | 670 | 44.77% |
| TSM260116P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 4.30 | 3.40 | 5.65 | 0.00 | - | 1 | 285 | 45.73% |
| TSM260116P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 5.25 | 4.45 | 5.35 | 0.00 | - | 104 | 2,699 | 42.08% |
| TSM260116P00110000 | 2024-06-17 2:43PM EDT | 110.00 | 6.06 | 5.60 | 6.10 | 0.00 | - | 2 | 212 | 41.18% |
| TSM260116P00115000 | 2024-06-17 1:08PM EDT | 115.00 | 7.10 | 6.40 | 7.00 | 0.00 | - | 20 | 145 | 40.48% |
| TSM260116P00120000 | 2024-06-17 3:41PM EDT | 120.00 | 8.05 | 7.45 | 8.25 | 0.00 | - | 5 | 1,515 | 40.32% |
| TSM260116P00125000 | 2024-06-12 10:09AM EDT | 125.00 | 8.30 | 7.15 | 9.50 | 0.00 | - | 1 | 342 | 39.94% |
| TSM260116P00130000 | 2024-06-17 11:34AM EDT | 130.00 | 10.65 | 8.05 | 10.85 | 0.00 | - | 9 | 210 | 39.55% |
| TSM260116P00135000 | 2024-06-17 2:03PM EDT | 135.00 | 12.38 | 10.70 | 12.15 | 0.00 | - | 1 | 240 | 38.91% |
| TSM260116P00140000 | 2024-06-17 12:05PM EDT | 140.00 | 13.75 | 12.80 | 13.45 | 0.00 | - | 60 | 287 | 38.14% |
| TSM260116P00145000 | 2024-06-13 2:56PM EDT | 145.00 | 15.00 | 14.40 | 15.95 | 0.00 | - | 5 | 303 | 38.95% |
| TSM260116P00150000 | 2024-06-17 11:56AM EDT | 150.00 | 17.55 | 16.10 | 16.90 | 0.00 | - | 9 | 498 | 37.41% |
| TSM260116P00155000 | 2024-06-17 1:49PM EDT | 155.00 | 19.45 | 17.80 | 18.75 | 0.00 | - | 63 | 573 | 36.98% |
| TSM260116P00160000 | 2024-06-17 11:20AM EDT | 160.00 | 21.30 | 19.90 | 20.80 | 0.00 | - | 6 | 158 | 36.67% |
| TSM260116P00165000 | 2024-06-17 1:34PM EDT | 165.00 | 23.70 | 22.25 | 23.30 | 0.00 | - | 60 | 212 | 36.77% |
| TSM260116P00170000 | 2024-06-17 11:48AM EDT | 170.00 | 26.30 | 24.00 | 25.25 | 0.00 | - | 1 | 380 | 36.05% |
| TSM260116P00175000 | 2024-06-17 3:42PM EDT | 175.00 | 28.55 | 26.45 | 27.85 | 0.00 | - | 8 | 30 | 35.97% |
| TSM260116P00180000 | 2024-06-17 3:42PM EDT | 180.00 | 31.05 | 28.85 | 30.35 | 0.00 | - | 3 | 17 | 35.65% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 185.00 | 32.40 | 31.55 | 34.50 | 0.00 | - | 4 | 27 | 37.02% |
| TSM260116P00190000 | 2024-06-17 11:45AM EDT | 190.00 | 37.15 | 34.90 | 36.35 | 0.00 | - | 31 | 41 | 35.72% |
| TSM260116P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 40.55 | 37.10 | 39.05 | 0.00 | - | - | 16 | 35.24% |
| TSM260116P00200000 | 2024-06-17 3:30PM EDT | 200.00 | 42.50 | 40.70 | 41.50 | 0.00 | - | 1 | 591 | 34.38% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 53.10 | 55.60 | 0.00 | - | 1 | 100 | 34.52% |
© 2024 Yahoo. Todos os direitos reservados.